AS Pro Kapital Grupp (FRA:17E)
1.100
-0.020 (-1.79%)
At close: Sep 30, 2025
AS Pro Kapital Grupp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 12.00% | 35,000 |
Sep 26, 2025 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -11.50% | 35,000 |
Sep 25, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 24,000 |
Sep 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 24,000 |
Sep 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 24,000 |
Sep 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 24,000 |
Sep 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 24,000 |
Sep 18, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -4.20% | 24,000 |
Sep 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 24,000 |
Sep 16, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 24,000 |
Sep 15, 2025 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -7.09% | 24,000 |
Sep 12, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 24,000 |
Sep 11, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 4.03% | 24,000 |
Sep 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 24,000 |
Sep 9, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 24,000 |
Sep 8, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 5.88% | 24,000 |
Sep 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 24,000 |
Sep 4, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 24,000 |
Sep 3, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 24,000 |
Sep 2, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 24,000 |
Sep 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 24,000 |
Aug 29, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 24,000 |
Aug 28, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 24,000 |
Aug 27, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 24,000 |
Aug 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 24,000 |
Aug 25, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 3,390 |
Aug 22, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 3,390 |
Aug 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3,390 |
Aug 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3,390 |
Aug 19, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 3,390 |
Aug 18, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 3,390 |
Aug 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3,390 |
Aug 14, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 3,390 |
Aug 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3,390 |
Aug 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3,390 |
Aug 11, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 3,390 |
Aug 8, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 3,390 |
Aug 7, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 3,390 |
Aug 6, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 3,390 |
Aug 5, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 3,390 |
Aug 4, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 3,390 |
Aug 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 3,390 |
Jul 31, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 3,390 |
Jul 30, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 3,390 |
Jul 29, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 3,390 |
Jul 28, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 3,390 |
Jul 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 3,390 |
Jul 24, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 3,390 |
Jul 23, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 3,390 |
Jul 22, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 3,390 |